Deutsche Märkte geschlossen

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
79,65+1,13 (+1,44%)
Börsenschluss: 04:02PM EDT
79,74 +0,09 (+0,11%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BABA240920C000300002024-06-24 3:43PM EDT30.0045.4049.8050.250.00--2125.20%
BABA240920C000350002024-05-28 12:24PM EDT35.0045.950.000.000.00-210.00%
BABA240920C000400002024-07-03 11:09AM EDT40.0035.9039.9042.300.00-210124.76%
BABA240920C000450002024-06-12 3:48PM EDT45.0032.800.000.000.00-1,69000.00%
BABA240920C000475002024-07-05 10:31AM EDT47.5027.2132.5534.900.00-23101.22%
BABA240920C000500002024-07-05 1:20PM EDT50.0024.9530.1032.200.00-2691.92%
BABA240920C000550002024-07-11 9:32AM EDT55.0023.5025.1027.600.00-11280.35%
BABA240920C000600002024-07-12 12:40PM EDT60.0020.6720.2520.75+1.31+6.77%727453.22%
BABA240920C000650002024-07-12 1:28PM EDT65.0015.9715.5016.05+1.22+8.27%388649.15%
BABA240920C000675002024-07-10 9:51AM EDT67.5010.5813.4513.800.00-13745.73%
BABA240920C000700002024-07-12 3:33PM EDT70.0011.5511.3511.55+1.00+9.48%1945841.80%
BABA240920C000725002024-07-12 11:23AM EDT72.509.549.409.60+0.79+9.03%541,02740.02%
BABA240920C000750002024-07-12 3:59PM EDT75.007.807.707.80+0.75+10.64%27314,18438.40%
BABA240920C000775002024-07-12 3:52PM EDT77.506.256.206.35+0.50+8.70%23813,22238.23%
BABA240920C000800002024-07-12 3:59PM EDT80.004.954.905.05+0.45+10.00%2,8125,25337.76%
BABA240920C000825002024-07-12 2:48PM EDT82.503.923.854.00+0.37+10.42%4282,75737.76%
BABA240920C000850002024-07-12 3:57PM EDT85.003.053.003.25+0.30+10.91%4506,67338.70%
BABA240920C000875002024-06-12 3:49PM EDT87.502.520.000.000.00-95046.25%
BABA240920C000900002024-07-12 3:57PM EDT90.001.851.821.89+0.15+8.82%5852,94838.22%
BABA240920C000950002024-07-12 3:42PM EDT95.001.151.091.25+0.12+11.65%2,5611,82240.26%
BABA240920C001000002024-07-12 3:58PM EDT100.000.700.660.76+0.07+11.11%6682,35941.02%
BABA240920C001050002024-07-12 3:16PM EDT105.000.430.410.44+0.02+4.88%3570441.31%
BABA240920C001100002024-07-12 11:56AM EDT110.000.290.170.36+0.10+52.63%2411,19344.58%
BABA240920C001150002024-07-12 12:47PM EDT115.000.180.140.20+0.01+5.88%2231,06544.34%
BABA240920C001200002024-07-12 11:01AM EDT120.000.110.100.12+0.01+10.00%1791,74944.73%
BABA240920C001250002024-07-12 3:38PM EDT125.000.070.060.20+0.01+16.67%20212652.25%
BABA240920C001300002024-06-25 11:35AM EDT130.000.030.020.210.00-2151.56%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BABA240920P000350002024-06-06 10:30AM EDT35.000.060.000.000.00-220550.00%
BABA240920P000400002024-07-05 9:57AM EDT40.000.030.000.150.00-2170.70%
BABA240920P000450002024-07-01 2:04PM EDT45.000.080.010.070.00-4455.08%
BABA240920P000475002024-07-08 1:06PM EDT47.500.060.010.160.00-2255.47%
BABA240920P000500002024-07-11 10:06AM EDT50.000.050.020.180.00-1127151.76%
BABA240920P000550002024-07-12 12:19PM EDT55.000.060.030.20-0.02-25.00%530947.56%
BABA240920P000600002024-07-12 3:41PM EDT60.000.140.130.28-0.02-12.50%1431,99640.63%
BABA240920P000650002024-07-12 3:50PM EDT65.000.360.350.39-0.10-21.74%2911,62233.55%
BABA240920P000675002024-07-12 3:06PM EDT67.500.590.590.77-0.15-20.27%1001,15234.82%
BABA240920P000700002024-07-12 3:07PM EDT70.000.930.951.94-0.25-21.19%2853,58642.21%
BABA240920P000725002024-07-12 3:50PM EDT72.501.551.501.90-0.27-14.84%7364,51835.08%
BABA240920P000750002024-07-12 3:41PM EDT75.002.252.262.39-0.47-17.28%1353,15132.28%
BABA240920P000775002024-07-12 1:59PM EDT77.503.183.203.35-0.57-15.20%611,51331.89%
BABA240920P000800002024-07-12 3:59PM EDT80.004.484.404.55-0.59-11.64%2931,04931.62%
BABA240920P000825002024-07-12 12:51PM EDT82.505.845.856.60-0.91-13.48%815735.94%
BABA240920P000850002024-07-12 1:34PM EDT85.007.447.507.90-0.96-11.43%1938633.34%
BABA240920P000875002024-05-22 12:23PM EDT87.508.650.000.000.00-12500.00%
BABA240920P000900002024-07-12 3:59PM EDT90.0011.4511.3011.80-1.52-11.72%311534.18%
BABA240920P000950002024-07-10 2:14PM EDT95.0019.1615.6016.100.00-43034.28%
BABA240920P001000002024-07-12 10:56AM EDT100.0020.5520.3020.75-1.80-8.05%38035.01%
BABA240920P001050002024-07-11 3:35PM EDT105.0026.4025.1025.700.00-11039.40%
BABA240920P001100002024-07-08 1:42PM EDT110.0036.5030.0530.650.00-40043.07%
BABA240920P001150002024-03-20 10:09AM EDT115.0041.6045.5046.450.00-20148.23%
BABA240920P001200002024-07-05 3:47PM EDT120.0045.4540.0540.700.00-6053.42%
BABA240920P001250002024-06-27 3:25PM EDT125.0052.3545.0545.700.00-2057.52%
BABA240920P001300002024-06-28 3:48PM EDT130.0058.0050.0550.650.00-16059.77%